Burning Rock Biotech Ltd ADR (NQ: BNR )

2.780 -0.010 (-0.36%)
Streaming Delayed Price Updated: 3:16 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 2.795 2.800 2.775 2.790 1,707 -0.06(-2.11%)
Oct 28, 2024 2.830 2.960 2.770 2.850 27,929 +0.03(+1.06%)
Oct 25, 2024 2.770 3.000 2.770 2.820 15,286 -0.03(-1.05%)
Oct 24, 2024 2.892 2.892 2.820 2.850 4,970 +0.03(+1.06%)
Oct 23, 2024 2.790 3.000 2.770 2.820 45,677 -0.08(-2.93%)
Oct 22, 2024 3.050 3.075 2.800 2.905 31,171 -0.14(-4.44%)
Oct 21, 2024 3.050 3.230 2.910 3.040 34,045 -0.00(-0.16%)
Oct 18, 2024 3.040 3.120 3.005 3.045 16,753 +0.13(+4.64%)
Oct 17, 2024 2.890 3.080 2.792 2.910 19,002 -0.02(-0.68%)
Oct 16, 2024 2.800 3.134 2.800 2.930 38,487 +0.04(+1.38%)
Oct 15, 2024 3.100 3.220 2.885 2.890 46,285 -0.24(-7.67%)
Oct 14, 2024 2.990 3.689 2.830 3.130 246,255 -0.11(-3.40%)
Oct 11, 2024 3.280 3.430 2.880 3.240 426,114 -0.04(-1.37%)
Oct 10, 2024 3.280 3.450 3.246 3.285 9,302 -0.11(-3.38%)
Oct 09, 2024 3.540 3.550 3.220 3.400 9,660 -0.17(-4.63%)
Oct 08, 2024 3.500 3.730 3.200 3.565 17,883 -0.19(-4.93%)
Oct 07, 2024 4.130 4.290 3.610 3.750 52,999 +0.04(+1.08%)
Oct 04, 2024 3.750 5.650 3.395 3.710 321,511 +0.13(+3.63%)
Oct 03, 2024 3.200 3.650 3.170 3.580 17,511 +0.00(+0.00%)
Oct 02, 2024 3.450 3.640 3.400 3.580 19,419 +0.26(+7.83%)
Oct 01, 2024 3.250 3.330 3.210 3.320 15,994 +0.05(+1.68%)
Sep 30, 2024 3.400 3.500 3.200 3.265 12,430 +0.02(+0.46%)
Sep 27, 2024 3.310 3.590 2.850 3.250 69,646 -0.14(-4.13%)
Sep 26, 2024 3.000 3.500 3.000 3.390 8,337 +0.54(+18.95%)
Sep 25, 2024 2.860 3.065 2.770 2.850 11,236 +0.12(+4.40%)
Sep 24, 2024 3.580 3.780 2.620 2.730 27,135 -0.85(-23.74%)
Sep 23, 2024 3.250 3.790 3.250 3.580 17,292 +0.35(+10.84%)
Sep 20, 2024 2.700 3.500 2.700 3.230 2,623 -0.25(-7.10%)
Sep 19, 2024 3.570 3.573 3.400 3.477 7,210 -0.01(-0.19%)
Sep 18, 2024 3.310 3.500 3.310 3.484 2,975 +0.13(+3.99%)
Sep 17, 2024 3.590 3.770 3.340 3.350 7,685 -0.22(-6.16%)
Sep 16, 2024 3.570 3.620 3.570 3.570 2,396 +0.00(+0.00%)
Sep 13, 2024 3.600 3.970 3.554 3.570 13,942 +0.09(+2.59%)
Sep 12, 2024 4.500 4.500 3.430 3.480 12,765 -1.29(-27.04%)
Sep 11, 2024 4.660 4.770 4.550 4.770 1,243 +0.00(+0.00%)
Sep 10, 2024 4.900 4.970 4.770 4.770 2,643 -0.03(-0.63%)
Sep 09, 2024 4.593 4.890 4.593 4.800 6,469 +0.16(+3.45%)
Sep 06, 2024 4.700 4.920 4.600 4.640 12,600 -0.06(-1.30%)
Sep 05, 2024 4.960 5.099 4.520 4.701 13,946 -0.05(-1.03%)
Sep 04, 2024 4.910 5.000 4.750 4.750 3,448 -0.25(-5.00%)
Sep 03, 2024 5.090 5.090 4.695 5.000 5,173 -0.29(-5.57%)
Aug 30, 2024 5.510 5.510 5.200 5.295 4,530 -0.27(-4.85%)
Aug 29, 2024 5.600 5.610 5.180 5.565 9,454 -0.03(-0.45%)
Aug 28, 2024 5.750 5.960 5.590 5.590 9,204 -0.40(-6.68%)
Aug 27, 2024 6.300 6.300 5.990 5.990 1,034 -0.01(-0.17%)
Aug 23, 2024 6.000 410 -0.43(-6.76%)
Aug 22, 2024 6.330 6.650 6.250 6.435 14,155 +0.19(+3.10%)
Aug 21, 2024 6.260 6.500 6.192 6.242 8,197 -0.27(-4.12%)
Aug 20, 2024 6.420 6.766 6.260 6.510 12,682 +0.40(+6.55%)
Aug 19, 2024 6.230 6.850 6.110 6.110 4,678 -0.21(-3.32%)
Aug 16, 2024 6.390 6.904 6.270 6.320 12,855 +0.05(+0.80%)
Aug 15, 2024 6.530 6.900 6.170 6.270 11,462 -0.28(-4.27%)
Aug 14, 2024 6.820 6.965 6.550 6.550 917 -0.06(-0.91%)
Aug 13, 2024 6.700 7.290 6.610 6.610 7,431 -0.24(-3.51%)
Aug 12, 2024 6.580 7.040 6.580 6.850 8,959 +0.30(+4.58%)
Aug 09, 2024 6.800 6.800 6.550 6.550 1,242 -0.17(-2.53%)
Aug 08, 2024 6.960 7.000 6.440 6.720 6,779 +0.10(+1.49%)
Aug 07, 2024 6.715 6.827 6.440 6.622 5,522 +0.19(+2.98%)
Aug 05, 2024 6.430 381 +0.17(+2.72%)
Aug 02, 2024 6.260 6.260 6.260 6.260 1,255 -0.79(-11.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.